股票概览
18.17
-2.47%
-0.46
18.81
开盘价
18.84
最高价
18.14
最低价
4,654
成交量
数据更新至: 2024-12-31
技术指标
18.66
MA5 (5日均线)
19.19
MA10 (10日均线)
20.49
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 18.81 | 18.84 | 18.14 | 18.17 | -2.47% | 4,654 | 8,562,643 |
| 2024-12-30 | 18.76 | 19.1 | 18.43 | 18.63 | -1.53% | 4,611 | 8,640,047 |
| 2024-12-27 | 19.29 | 19.37 | 18.81 | 18.92 | -0.32% | 2,919 | 5,577,030 |
| 2024-12-26 | 18.47 | 19.38 | 18.47 | 18.98 | +1.93% | 4,261 | 8,134,264 |
| 2024-12-25 | 19.75 | 19.75 | 18.38 | 18.62 | -3.52% | 4,585 | 8,574,288 |
| 2024-12-24 | 19.29 | 19.48 | 18.88 | 19.3 | +1.95% | 6,974 | 13,394,724 |
| 2024-12-23 | 20.2 | 20.2 | 18.89 | 18.93 | -6.47% | 8,981 | 17,454,404 |
| 2024-12-20 | 20.39 | 20.39 | 19.81 | 20.24 | +1.45% | 5,105 | 10,288,462 |
| 2024-12-19 | 19.93 | 20.24 | 19.77 | 19.95 | -0.84% | 4,462 | 8,916,548 |
| 2024-12-18 | 20.24 | 20.61 | 19.74 | 20.12 | -1.18% | 5,906 | 11,926,466 |
| 2024-12-17 | 21.38 | 21.74 | 20.2 | 20.36 | -4.46% | 7,111 | 14,657,523 |
| 2024-12-16 | 21.7 | 21.92 | 21.18 | 21.31 | -1.89% | 5,575 | 11,947,924 |
| 2024-12-13 | 22.41 | 22.74 | 21.57 | 21.72 | -3.04% | 6,810 | 14,923,408 |
| 2024-12-12 | 22.36 | 22.54 | 22.1 | 22.4 | +0.81% | 3,467 | 7,735,647 |
| 2024-12-11 | 22.75 | 22.75 | 22.14 | 22.22 | -1.38% | 4,542 | 10,148,406 |
| 2024-12-10 | 22.88 | 23.22 | 22.3 | 22.53 | +1.3% | 9,382 | 21,366,292 |
| 2024-12-09 | 21.92 | 22.82 | 21.84 | 22.24 | +1.97% | 7,579 | 16,946,657 |
| 2024-12-06 | 21.77 | 21.99 | 21.08 | 21.81 | +0.18% | 5,191 | 11,207,272 |
| 2024-12-05 | 21.67 | 22.07 | 21.4 | 21.77 | +0.46% | 7,261 | 15,815,330 |
| 2024-12-04 | 22.85 | 22.85 | 21.5 | 21.67 | -3.95% | 7,365 | 16,187,638 |
| 2024-12-03 | 22.04 | 22.89 | 21.84 | 22.56 | +2.04% | 10,036 | 22,503,687 |
| 2024-12-02 | 21.75 | 22.49 | 21.58 | 22.11 | +0.59% | 8,991 | 19,907,422 |
| 2024-11-29 | 22.4 | 22.42 | 21.42 | 21.98 | -2.05% | 13,607 | 29,711,501 |
| 2024-11-28 | 20.59 | 23.31 | 20.22 | 22.44 | +9.52% | 24,436 | 54,341,380 |
| 2024-11-27 | 20.55 | 20.55 | 19.56 | 20.49 | -0.15% | 7,057 | 14,120,030 |
| 2024-11-26 | 20.94 | 21.02 | 20.4 | 20.52 | -1.72% | 4,990 | 10,343,666 |
| 2024-11-25 | 20.9 | 21.09 | 20.43 | 20.88 | +1.61% | 7,578 | 15,729,913 |
| 2024-11-22 | 21.7 | 21.71 | 20.37 | 20.55 | -4.64% | 6,122 | 12,829,901 |
| 2024-11-21 | 21.5 | 22.1 | 21.09 | 21.55 | +1.13% | 6,661 | 14,414,765 |
| 2024-11-20 | 21.46 | 21.46 | 20.86 | 21.31 | +0.09% | 7,447 | 15,738,526 |
| 2024-11-19 | 20.48 | 21.29 | 20.16 | 21.29 | +4.52% | 7,778 | 16,045,200 |
| 2024-11-18 | 21.38 | 21.55 | 20.26 | 20.37 | -5.21% | 10,194 | 21,099,376 |
| 2024-11-15 | 21.45 | 21.94 | 21.11 | 21.49 | -0.23% | 8,527 | 18,359,445 |
| 2024-11-14 | 22.79 | 23.16 | 21.42 | 21.54 | -4.61% | 9,826 | 21,696,918 |
| 2024-11-13 | 22.7 | 23.2 | 21.99 | 22.58 | +0.76% | 11,143 | 25,105,128 |
| 2024-11-12 | 24.09 | 24.39 | 22.18 | 22.41 | -6.35% | 19,203 | 44,003,096 |
| 2024-11-11 | 22.25 | 24 | 22.2 | 23.93 | +7.6% | 19,960 | 46,733,963 |
| 2024-11-08 | 21.47 | 23.31 | 21.37 | 22.24 | +5.2% | 19,382 | 43,745,406 |
| 2024-11-07 | 20.36 | 21.31 | 20.21 | 21.14 | +3.78% | 12,458 | 26,155,982 |
| 2024-11-06 | 20.5 | 21.1 | 20.2 | 20.37 | -0.63% | 9,989 | 20,725,355 |
| 2024-11-05 | 20.29 | 20.8 | 19.89 | 20.5 | +1.13% | 10,452 | 21,481,549 |
| 2024-11-04 | 19.88 | 20.48 | 19.52 | 20.27 | +4% | 5,593 | 11,279,006 |
| 2024-11-01 | 20.41 | 20.75 | 19.39 | 19.49 | -3.23% | 7,120 | 14,184,977 |
| 2024-10-31 | 20.16 | 20.88 | 19.83 | 20.14 | -0.1% | 6,675 | 13,407,577 |
| 2024-10-30 | 19.84 | 20.74 | 19.74 | 20.16 | +1.56% | 6,874 | 13,949,084 |
| 2024-10-29 | 21 | 21.47 | 19.8 | 19.85 | -5.79% | 10,727 | 21,924,422 |
| 2024-10-28 | 20.41 | 21.49 | 20.41 | 21.07 | +3.23% | 13,274 | 27,898,072 |
| 2024-10-25 | 19.7 | 20.6 | 19.42 | 20.41 | +3.6% | 8,670 | 17,629,737 |
| 2024-10-24 | 20.26 | 20.4 | 19.65 | 19.7 | -2.72% | 4,803 | 9,541,721 |
| 2024-10-23 | 20.21 | 20.75 | 20.19 | 20.25 | -1.12% | 6,468 | 13,227,089 |
| 2024-10-22 | 20.12 | 20.75 | 19.73 | 20.48 | +1.94% | 9,299 | 18,938,251 |
| 2024-10-21 | 19.7 | 20.8 | 19.7 | 20.09 | +2.76% | 11,397 | 22,888,448 |
| 2024-10-18 | 18.8 | 20 | 18.75 | 19.55 | +4.04% | 12,171 | 23,522,643 |
| 2024-10-17 | 19.12 | 19.26 | 18.79 | 18.79 | -0.16% | 3,570 | 6,795,511 |
| 2024-10-16 | 19.15 | 19.3 | 18.51 | 18.82 | -2.28% | 6,818 | 12,928,014 |
| 2024-10-15 | 19.3 | 20 | 18.75 | 19.26 | +1.53% | 10,848 | 21,070,088 |
| 2024-10-14 | 18.55 | 19.17 | 18.08 | 18.97 | +1.77% | 10,078 | 18,910,456 |
| 2024-10-11 | 20 | 20.34 | 18.3 | 18.64 | -7.68% | 21,676 | 41,699,983 |
| 2024-10-10 | 19 | 21.76 | 18.9 | 20.19 | +11.24% | 28,142 | 56,550,411 |
| 2024-10-09 | 19.07 | 20.56 | 18.03 | 18.15 | -11.76% | 17,175 | 32,488,173 |
| 2024-10-08 | 21.5 | 21.5 | 19.3 | 20.57 | +14.28% | 21,927 | 44,517,320 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：